Explore strikes, OI, IV and strategy data for PINS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS260918C00018000 | 11/5 12:35 PM | 18.00 | 9.79 | 0 | 0 | -9.15 | -48.31% | 5 | 44 | 0.00% | Yes |
| PINS260918C00020000 | 11/5 12:56 PM | 20.00 | 8.50 | 8 | 8.5 | -7.45 | -46.71% | 29 | 53 | 57.91% | Yes |
| PINS260918C00023000 | 11/5 3:56 PM | 23.00 | 6.70 | 6.25 | 6.7 | -6.00 | -47.24% | 50 | 1 | 55.62% | Yes |
| PINS260918C00025000 | 11/5 3:34 PM | 25.00 | 5.30 | 5.05 | 6.25 | -6.86 | -56.41% | 27 | 20 | 56.47% | Yes |
| PINS260918C00028000 | 11/5 3:20 PM | 28.00 | 4.00 | 3.2 | 4.85 | -5.02 | -55.65% | 12 | 17 | 51.25% | No |
| PINS260918C00030000 | 11/5 2:53 PM | 30.00 | 3.40 | 3.05 | 4.65 | -5.05 | -59.76% | 188 | 45 | 55.98% | No |
| PINS260918C00032000 | 11/5 3:36 PM | 32.00 | 2.80 | 2.55 | 3.95 | -4.70 | -62.67% | 44 | 187 | 55.32% | No |
| PINS260918C00035000 | 11/5 3:53 PM | 35.00 | 2.28 | 2.1 | 2.28 | -3.85 | -62.81% | 187 | 2109 | 50.90% | No |
| PINS260918C00037000 | 11/5 3:27 PM | 37.00 | 1.80 | 1.6 | 2 | -3.25 | -64.36% | 7 | 150 | 50.37% | No |
| PINS260918C00040000 | 11/5 3:44 PM | 40.00 | 1.34 | 1.08 | 1.71 | -3.41 | -71.79% | 71 | 206 | 50.49% | No |
| PINS260918C00042000 | 11/5 10:34 AM | 42.00 | 1.50 | 0.8 | 1.5 | -2.25 | -60.00% | 7 | 140 | 50.15% | No |
| PINS260918C00045000 | 11/5 9:30 AM | 45.00 | 1.41 | 0.56 | 1.34 | -2.08 | -59.60% | 4 | 154 | 51.17% | No |
| PINS260918C00047000 | 11/5 10:26 AM | 47.00 | 0.85 | 0.55 | 1.26 | -1.59 | -65.16% | 9 | 113 | 52.93% | No |
| PINS260918C00050000 | 11/5 12:49 PM | 50.00 | 0.59 | 0.48 | 0.74 | -1.61 | -73.18% | 17 | 165 | 50.83% | No |
| PINS260918C00055000 | 11/5 3:21 PM | 55.00 | 0.43 | 0.35 | 0.65 | -1.14 | -72.61% | 27 | 109 | 53.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS260918P00018000 | 11/5 3:41 PM | 18.00 | 1.26 | 1.11 | 1.3 | 0.59 | 88.06% | 83 | 43 | 50.78% | No |
| PINS260918P00020000 | 11/5 3:25 PM | 20.00 | 1.85 | 1.68 | 2.06 | 0.72 | 63.72% | 30 | 72 | 51.86% | No |
| PINS260918P00023000 | 11/5 3:52 PM | 23.00 | 2.90 | 2.71 | 3.05 | 1.11 | 62.01% | 38 | 62 | 47.73% | No |
| PINS260918P00025000 | 11/5 11:05 AM | 25.00 | 3.80 | 3.6 | 4.1 | 1.89 | 98.95% | 14 | 55 | 47.73% | No |
| PINS260918P00028000 | 11/5 1:57 PM | 28.00 | 5.53 | 5.25 | 5.85 | 2.18 | 65.07% | 11 | 1078 | 46.83% | Yes |
| PINS260918P00030000 | 11/5 3:20 PM | 30.00 | 6.95 | 6.55 | 7.3 | 2.72 | 64.30% | 17 | 91 | 47.62% | Yes |
| PINS260918P00032000 | 11/5 12:40 PM | 32.00 | 8.05 | 7.45 | 8.55 | 2.85 | 54.81% | 17 | 60 | 45.14% | Yes |
| PINS260918P00035000 | 10/28 11:43 AM | 35.00 | 6.25 | 9.3 | 11.05 | 0.00 | 0.00% | 20 | 444 | 46.44% | Yes |
| PINS260918P00037000 | 9/16 1:18 PM | 37.00 | 6.15 | 8.25 | 8.85 | 0.00 | 0.00% | 5 | 89 | 0.00% | Yes |
| PINS260918P00040000 | 10/17 2:14 PM | 40.00 | 10.50 | 13.25 | 15.85 | 0.00 | 0.00% | 1 | 55 | 53.22% | Yes |
| PINS260918P00042000 | 8/7 10:07 AM | 42.00 | 7.75 | 10.45 | 10.65 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PINS260918P00045000 | 10/15 12:38 PM | 45.00 | 13.57 | 17.6 | 20.6 | 0.00 | 0.00% | 2 | 37 | 57.25% | Yes |
| PINS260918P00047000 | 9/9 1:32 PM | 47.00 | 11.90 | 0 | 0 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| PINS260918P00050000 | 8/7 10:57 AM | 50.00 | 13.15 | 16.95 | 17.1 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
